MENU

Ultra S&P500 ETF (NY: SSO )

53.68 +1.69 (+3.25%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.78 126.96 117.14 126.96 6,964,000 -0.51(-0.40%)
Feb 27, 2020 134.49 138.36 127.43 127.47 7,074,293 -12.63(-9.01%)
Feb 26, 2020 142.39 146.03 139.33 140.10 5,684,722 -1.67(-1.18%)
Feb 25, 2020 151.68 152.27 140.22 141.77 5,404,231 -8.23(-5.49%)
Feb 24, 2020 150.86 153.52 148.84 150.00 3,878,565 -10.91(-6.78%)
Feb 21, 2020 162.90 163.23 160.09 160.91 1,980,300 -3.48(-2.12%)
Feb 20, 2020 165.13 166.01 161.21 164.39 2,590,845 -1.33(-0.80%)
Feb 19, 2020 165.23 166.50 164.95 165.72 679,543 +1.52(+0.93%)
Feb 18, 2020 164.00 164.61 162.73 164.20 1,894,776 -0.86(-0.52%)
Feb 14, 2020 164.96 165.19 163.76 165.06 1,903,400 +0.48(+0.29%)
Feb 13, 2020 163.37 165.61 163.12 164.58 1,712,664 -0.36(-0.22%)
Feb 12, 2020 164.40 165.19 164.01 164.94 1,089,765 +2.08(+1.28%)
Feb 11, 2020 163.77 164.57 162.36 162.86 1,767,558 +0.50(+0.31%)
Feb 10, 2020 158.96 162.36 158.96 162.36 941,752 +2.41(+1.51%)
Feb 07, 2020 160.58 161.32 159.39 159.95 1,181,400 -1.77(-1.09%)
Feb 06, 2020 161.60 161.90 160.54 161.72 828,276 +1.09(+0.68%)
Feb 05, 2020 160.07 160.83 158.55 160.63 1,753,199 +3.61(+2.30%)
Feb 04, 2020 156.09 157.90 155.75 157.02 1,290,251 +4.60(+3.02%)
Feb 03, 2020 151.66 154.29 151.60 152.42 2,257,273 +2.24(+1.49%)
Jan 31, 2020 155.16 155.28 149.22 150.18 4,584,300 -5.57(-3.58%)
Jan 30, 2020 152.63 156.04 151.91 155.75 3,191,720 +0.88(+0.57%)
Jan 29, 2020 156.52 156.75 154.65 154.87 1,994,665 -0.24(-0.15%)
Jan 28, 2020 153.36 156.01 152.94 155.11 1,743,951 +3.17(+2.09%)
Jan 27, 2020 151.50 153.47 151.13 151.94 2,519,567 -4.99(-3.18%)
Jan 24, 2020 160.60 160.61 155.67 156.93 3,311,600 -2.93(-1.83%)
Jan 23, 2020 158.81 160.05 157.62 159.86 1,640,621 +0.28(+0.18%)
Jan 22, 2020 160.40 161.07 159.38 159.58 1,041,389 +0.10(+0.06%)
Jan 21, 2020 159.07 160.32 159.05 159.48 1,179,311 -0.74(-0.46%)
Jan 17, 2020 159.91 160.34 159.29 160.22 1,137,700 +1.10(+0.69%)
Jan 16, 2020 157.99 159.14 157.78 159.12 1,074,860 +2.58(+1.65%)
Jan 15, 2020 155.82 157.40 155.71 156.54 1,410,324 +0.64(+0.41%)
Jan 14, 2020 155.94 157.00 155.37 155.90 1,680,770 -0.45(-0.29%)
Jan 13, 2020 154.95 156.39 154.48 156.35 961,221 +2.10(+1.36%)
Jan 10, 2020 155.88 155.96 153.81 154.25 1,073,900 -0.91(-0.59%)
Jan 09, 2020 154.76 155.27 154.15 155.16 864,953 +2.10(+1.37%)
Jan 08, 2020 151.78 154.39 151.46 153.06 1,901,523 +1.54(+1.02%)
Jan 07, 2020 151.83 152.32 151.07 151.52 948,719 -0.89(-0.58%)
Jan 06, 2020 149.45 152.49 149.37 152.41 1,615,179 +1.14(+0.75%)
Jan 03, 2020 150.06 152.44 150.02 151.27 1,643,800 -2.71(-1.76%)
Jan 02, 2020 152.40 153.59 151.43 153.98 1,345,342 +3.14(+2.08%)
Dec 31, 2019 149.55 151.06 149.21 150.84 1,639,900 +0.67(+0.45%)
Dec 30, 2019 151.85 151.95 149.63 150.17 1,862,073 -1.62(-1.07%)
Dec 27, 2019 152.67 152.68 151.29 151.79 1,046,100 -0.06(-0.04%)
Dec 26, 2019 150.69 151.88 150.69 151.85 691,414 +1.48(+0.98%)
Dec 24, 2019 150.56 150.61 150.04 150.37 556,000 -0.25(-0.17%)
Dec 23, 2019 150.97 150.99 150.47 150.62 837,346 +0.24(+0.16%)
Dec 20, 2019 149.92 150.83 149.87 150.38 1,322,900 +1.51(+1.01%)
Dec 19, 2019 147.82 148.96 147.81 148.87 874,785 +1.17(+0.79%)
Dec 18, 2019 148.06 148.31 147.67 147.70 635,338 +0.03(+0.02%)
Dec 17, 2019 148.07 148.31 147.62 147.67 629,401 +0.05(+0.03%)
Dec 16, 2019 147.37 148.23 147.34 147.62 866,480 +1.99(+1.37%)
Dec 13, 2019 145.24 146.88 144.41 145.63 2,086,300 +0.18(+0.12%)
Dec 12, 2019 142.99 146.26 142.79 145.45 2,763,850 +2.43(+1.70%)
Dec 11, 2019 142.67 143.28 142.29 143.02 1,319,085 +0.81(+0.57%)
Dec 10, 2019 142.49 143.17 141.60 142.21 1,137,198 -0.39(-0.27%)
Dec 09, 2019 143.07 143.74 142.51 142.60 769,273 -0.85(-0.59%)
Dec 06, 2019 142.82 143.90 142.82 143.45 922,400 +2.51(+1.78%)
Dec 05, 2019 141.09 141.10 139.63 140.94 1,582,990 +0.48(+0.34%)
Dec 04, 2019 139.73 141.02 139.43 140.46 963,360 +1.77(+1.28%)
Dec 03, 2019 137.90 138.81 136.54 138.69 2,174,089 -1.96(-1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story